HKG:2319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	21.48	21.74	21.00	21.34	21.34	-0.65%	47,436,347
Nov 3, 2026	20.46	21.50	20.40	21.48	21.48	4.68%	47,433,347
Nov 2, 2026	20.06	20.68	20.00	20.52	20.52	3.32%	41,667,091
Oct 30, 2026	18.49	19.93	18.20	19.86	19.86	9.42%	57,090,289
Oct 29, 2026	17.81	18.17	17.81	18.15	18.15	0.67%	9,301,512
Oct 28, 2026	18.08	18.37	17.84	18.03	18.03	-0.72%	17,593,567
Oct 27, 2026	18.73	18.73	18.04	18.16	18.16	-2.52%	22,350,893
Oct 26, 2026	18.63	18.75	18.46	18.63	18.63	-	7,767,224
Oct 23, 2026	18.34	18.78	18.25	18.63	18.63	2.81%	22,146,000
Oct 22, 2026	18.22	18.38	17.97	18.12	18.12	-2.05%	28,976,963
Oct 21, 2026	18.99	19.01	18.38	18.50	18.50	-1.91%	14,359,167
Oct 20, 2026	18.83	19.20	18.75	18.86	18.86	0.32%	16,446,052
Oct 16, 2026	18.90	18.99	18.69	18.80	18.80	-0.53%	10,935,214
Oct 15, 2026	18.76	18.98	18.66	18.90	18.90	0.43%	19,631,079
Oct 14, 2026	18.17	18.88	18.06	18.82	18.82	3.58%	24,181,773
Oct 13, 2026	18.02	18.25	17.90	18.17	18.17	0.44%	13,382,462
Oct 12, 2026	18.19	18.36	17.88	18.09	18.09	-0.82%	10,161,360
Oct 9, 2026	17.55	18.32	17.55	18.24	18.24	3.93%	15,607,570
Oct 8, 2026	17.30	17.55	17.29	17.55	17.55	1.45%	14,134,945
Oct 7, 2026	17.29	17.49	17.21	17.30	17.30	0.46%	7,457,152
Oct 6, 2026	17.62	17.62	17.14	17.22	17.22	-0.86%	12,917,070
Oct 5, 2026	17.40	17.62	16.85	17.37	17.37	-1.19%	9,173,032
Oct 2, 2026	17.08	17.63	17.08	17.58	17.58	-1.46%	12,888,600
Sep 30, 2026	17.70	17.89	17.57	17.84	17.84	-0.22%	17,952,270
Sep 29, 2026	18.18	18.18	17.80	17.88	17.88	-0.72%	12,770,081
Sep 28, 2026	17.53	18.08	17.53	18.01	18.01	2.74%	8,862,134
Sep 25, 2026	17.72	17.72	17.34	17.53	17.53	-1.07%	6,364,488
Sep 24, 2026	17.82	17.90	17.65	17.72	17.72	-1.12%	7,857,719
Sep 23, 2026	17.68	18.00	17.68	17.92	17.92	1.36%	8,669,824
Sep 22, 2026	18.00	18.00	17.57	17.68	17.68	-1.67%	12,046,760
Sep 21, 2026	17.52	18.05	17.52	17.98	17.98	1.18%	5,511,319
Sep 18, 2026	18.09	18.09	17.65	17.77	17.77	-1.77%	14,462,062
Sep 17, 2026	17.75	18.16	17.75	18.09	18.09	0.61%	9,713,336
Sep 16, 2026	18.36	18.36	17.71	17.98	17.98	0.06%	8,550,693
Sep 15, 2026	18.37	18.37	17.96	17.97	17.97	-0.83%	6,930,677
Sep 14, 2026	18.10	18.42	18.02	18.12	18.12	-1.31%	8,818,447
Sep 11, 2026	18.09	18.43	17.91	18.36	18.36	1.44%	16,664,409
Sep 10, 2026	18.02	18.27	18.02	18.10	18.10	-0.55%	11,462,139
Sep 9, 2026	18.33	18.49	17.94	18.20	18.20	-1.62%	20,705,425
Sep 8, 2026	18.10	18.56	18.02	18.50	18.50	1.48%	18,932,498
Sep 7, 2026	18.36	18.36	17.92	18.23	18.23	-0.05%	14,329,770
Sep 4, 2026	17.80	18.48	17.77	18.24	18.24	2.76%	19,953,562
Sep 3, 2026	18.06	18.06	17.59	17.75	17.75	-0.89%	19,136,665
Sep 2, 2026	18.15	18.19	17.74	17.91	17.91	-0.56%	26,462,157
Sep 1, 2026	17.96	18.19	17.83	18.01	18.01	-0.50%	27,335,144
Aug 31, 2026	18.20	18.24	17.80	18.10	18.10	-1.52%	39,399,810
Aug 28, 2026	18.98	18.98	18.08	18.38	18.38	-2.18%	43,703,594
Aug 27, 2026	19.25	19.30	17.51	18.79	18.79	0.48%	68,086,548
Aug 26, 2026	18.85	19.06	18.45	18.70	18.70	-0.05%	26,130,218
Aug 25, 2026	18.94	19.02	18.43	18.71	18.71	-0.11%	14,695,900